Options Chain for ROSS STORES INC COM (ROST) - $230.70 as of 10/28/2026 8:05:38 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 148.40 | 152.40 | 150.40 | % | 1.88 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 85.00 | 143.50 | 147.60 | 145.55 | % | 1.71 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 90.00 | 138.50 | 142.00 | 140.25 | % | 1.56 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 95.00 | 133.60 | 137.60 | 135.60 | % | 1.43 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 100.00 | 128.60 | 132.10 | 130.35 | 130.63 | -24.80 | -15.96% | 1.30 | 1 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 105.00 | 123.60 | 127.10 | 125.35 | % | 1.19 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 110.00 | 118.60 | 122.10 | 120.35 | % | 1.09 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 115.00 | 113.70 | 117.70 | 115.70 | % | 1.01 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 120.00 | 108.70 | 112.70 | 110.70 | % | 0.92 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 125.00 | 103.70 | 107.80 | 105.75 | 92.08 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 4:00:03 PM EST |
| 130.00 | 98.70 | 102.80 | 100.75 | 92.30 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 4:00:03 PM EST |
| 135.00 | 93.80 | 97.80 | 95.80 | 88.94 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:03 PM EST |
| 140.00 | 88.80 | 92.20 | 90.50 | 85.21 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:03 PM EST |
| 145.00 | 83.80 | 87.30 | 85.55 | 78.75 | 0.00 | 0.00% | 0.59 | 0 | 22 | 0.84 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:03 PM EST |
| 150.00 | 78.80 | 82.90 | 80.85 | 88.34 | 0.00 | 0.00% | 0.54 | 0 | 16 | 0.85 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 155.00 | 73.90 | 77.90 | 75.90 | 73.38 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 4:00:03 PM EST |
| 160.00 | 68.90 | 72.40 | 70.65 | 80.20 | 0.00 | 0.00% | 0.44 | 0 | 182 | 0.69 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 10/27/2026 4:00:03 PM EST |
| 165.00 | 64.00 | 67.50 | 65.75 | % | 0.40 | 0 | 9 | 0.65 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 170.00 | 59.10 | 62.50 | 60.80 | 56.05 | 0.00 | 0.00% | 0.36 | 0 | 83 | 0.61 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 10/27/2026 4:00:03 PM EST |
| 175.00 | 54.20 | 58.20 | 56.20 | 56.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.63 | 0.98 | 0.00 | -0.02 | 10/14/2026 | 10/27/2026 4:00:03 PM EST |
| 180.00 | 49.30 | 53.40 | 51.35 | 78.59 | 0.00 | 0.00% | 0.29 | 0 | 142 | 0.59 | 0.97 | 0.00 | -0.02 | 7/29/2026 | 10/27/2026 4:00:03 PM EST |
| 185.00 | 44.50 | 48.50 | 46.50 | 51.76 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.53 | 0.96 | 0.00 | -0.04 | 6/9/2026 | 10/27/2026 4:00:03 PM EST |
| 190.00 | 39.90 | 43.80 | 41.85 | 35.20 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.52 | 0.94 | 0.00 | -0.04 | 10/6/2026 | 10/27/2026 4:00:03 PM EST |
| 195.00 | 35.30 | 39.30 | 37.30 | 30.80 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.49 | 0.91 | 0.01 | -0.06 | 10/6/2026 | 10/27/2026 4:00:03 PM EST |
| 200.00 | 31.20 | 34.80 | 33.00 | 29.90 | 0.00 | 0.00% | 0.17 | 0 | 155 | 0.31 | 0.87 | 0.01 | -0.07 | 10/8/2026 | 10/27/2026 4:00:03 PM EST |
| 210.00 | 23.00 | 26.50 | 24.75 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 115 | 0.34 | 0.78 | 0.01 | -0.10 | 10/8/2026 | 10/27/2026 4:00:03 PM EST |
| 220.00 | 16.00 | 19.30 | 17.65 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.33 | 0.67 | 0.01 | -0.12 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 230.00 | 10.90 | 13.90 | 12.40 | 15.30 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.34 | 0.54 | 0.01 | -0.13 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 240.00 | 7.60 | 10.30 | 8.95 | 8.33 | -2.22 | -21.05% | 0.04 | 1 | 121 | 0.36 | 0.42 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 250.00 | 3.70 | 7.10 | 5.40 | 5.17 | -1.83 | -26.15% | 0.02 | 5 | 147 | 0.34 | 0.30 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 260.00 | 2.45 | 4.30 | 3.38 | 3.47 | -0.07 | -1.98% | 0.01 | 13 | 295 | 0.35 | 0.20 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 270.00 | 0.85 | 3.20 | 2.03 | 2.03 | -0.07 | -3.34% | 0.01 | 6 | 109 | 0.34 | 0.13 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 280.00 | 0.25 | 1.95 | 1.10 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.33 | 0.07 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 290.00 | 0.30 | 1.15 | 0.73 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.35 | 0.04 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.85 | 0.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | 0.02 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 1.75 | 0.88 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 65 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 58 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/27/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/27/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.78 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.59 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/27/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 3.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 10/27/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.48 | -0.01 | 0.00 | -0.02 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 175.00 | 0.15 | 0.95 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.02 | 0.00 | -0.02 | 9/18/2026 | 10/27/2026 4:00:03 PM EST |
| 180.00 | 0.10 | 1.30 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | -0.03 | 0.00 | -0.02 | 9/24/2026 | 10/27/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.43 | -0.04 | 0.00 | -0.04 | 9/23/2026 | 10/27/2026 4:00:03 PM EST |
| 190.00 | 0.70 | 1.40 | 1.05 | 0.85 | -0.25 | -22.73% | 0.01 | 41 | 57 | 0.37 | -0.06 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 195.00 | 1.10 | 1.85 | 1.48 | 1.25 | +0.28 | +28.87% | 0.01 | 142 | 113 | 0.36 | -0.09 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 200.00 | 1.70 | 2.30 | 2.00 | 1.96 | +0.01 | +0.52% | 0.01 | 4,567 | 205 | 0.35 | -0.13 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 210.00 | 3.60 | 3.90 | 3.75 | 3.62 | -0.01 | -0.28% | 0.02 | 338 | 311 | 0.34 | -0.22 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 220.00 | 5.60 | 8.10 | 6.85 | 6.91 | +1.01 | +17.12% | 0.03 | 10 | 1,965 | 0.34 | -0.33 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 230.00 | 9.90 | 13.50 | 11.70 | 11.50 | -0.10 | -0.87% | 0.05 | 2 | 107 | 0.36 | -0.46 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 240.00 | 15.50 | 19.20 | 17.35 | 17.45 | -0.35 | -1.97% | 0.07 | 1 | 71 | 0.36 | -0.58 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 250.00 | 22.00 | 25.80 | 23.90 | 28.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.34 | -0.70 | 0.01 | -0.11 | 10/9/2026 | 10/27/2026 4:00:03 PM EST |
| 260.00 | 30.10 | 34.20 | 32.15 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.34 | -0.80 | 0.01 | -0.09 | 8/7/2026 | 10/27/2026 4:00:03 PM EST |
| 270.00 | 38.90 | 43.00 | 40.95 | % | 0.15 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.06 | 10/27/2026 4:00:03 PM EST | |||
| 280.00 | 48.20 | 52.30 | 50.25 | % | 0.18 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.04 | 10/27/2026 4:00:03 PM EST | |||
| 290.00 | 58.00 | 62.00 | 60.00 | % | 0.21 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 10/27/2026 4:00:03 PM EST | |||
| 300.00 | 67.90 | 72.00 | 69.95 | 85.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/11/2026 | 10/27/2026 4:00:03 PM EST |
| 310.00 | 78.50 | 82.00 | 80.25 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 320.00 | 88.50 | 92.10 | 90.30 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 330.00 | 98.50 | 102.00 | 100.25 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 340.00 | 108.50 | 112.10 | 110.30 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 350.00 | 118.50 | 122.00 | 120.25 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 360.00 | 128.50 | 132.10 | 130.30 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 370.00 | 138.50 | 142.10 | 140.30 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |